Atai Life Sciences N.V. (NQ: ATAI )

16.00 USD -0.28 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 9.670 10.05 9.570 10.00 8,823 +0.25(+2.56%)
Jun 29, 2011 9.390 9.750 9.290 9.750 12,016 +0.39(+4.17%)
Jun 28, 2011 9.000 9.399 9.000 9.360 14,768 +0.16(+1.74%)
Jun 27, 2011 9.530 9.690 9.050 9.200 47,710 -0.39(-4.07%)
Jun 24, 2011 10.07 10.17 9.500 9.590 44,021 -0.47(-4.67%)
Jun 23, 2011 10.25 10.26 10.06 10.06 7,801 -0.19(-1.85%)
Jun 22, 2011 10.26 10.26 10.20 10.25 7,970 -0.01(-0.10%)
Jun 21, 2011 10.31 10.33 10.00 10.26 36,032 -0.05(-0.48%)
Jun 20, 2011 10.30 10.40 10.00 10.31 25,796 -0.03(-0.29%)
Jun 17, 2011 10.39 10.51 10.25 10.34 33,799 -0.05(-0.48%)
Jun 16, 2011 10.75 10.76 10.39 10.39 16,878 -0.15(-1.42%)
Jun 15, 2011 10.66 10.91 10.51 10.54 10,419 -0.01(-0.09%)
Jun 14, 2011 10.50 10.69 10.50 10.55 28,233 +0.05(+0.48%)
Jun 13, 2011 10.35 10.52 10.15 10.50 69,694 -0.13(-1.22%)
Jun 10, 2011 11.01 11.24 10.54 10.63 67,874 -0.17(-1.57%)
Jun 09, 2011 11.00 11.09 10.46 10.80 73,269 -0.18(-1.64%)
Jun 08, 2011 11.60 11.60 10.86 10.98 81,068 -0.59(-5.10%)
Jun 07, 2011 11.63 11.78 11.54 11.57 45,600 -0.28(-2.36%)
Jun 06, 2011 12.00 12.25 11.69 11.85 60,729 -0.37(-3.03%)
Jun 03, 2011 12.74 12.74 11.90 12.22 51,584 +1.60(+15.07%)
May 24, 2011 10.03 10.62 10.03 10.62 5,613 +0.64(+6.41%)
May 23, 2011 10.35 10.35 9.510 9.980 40,578 -0.36(-3.48%)
May 20, 2011 10.35 10.95 10.31 10.34 23,564 -0.03(-0.29%)
May 19, 2011 10.45 10.77 10.30 10.37 25,193 +0.05(+0.48%)
May 18, 2011 10.51 10.94 10.05 10.32 42,173 -0.18(-1.71%)
May 17, 2011 10.05 10.71 9.890 10.50 36,165 +0.49(+4.90%)
May 16, 2011 9.480 10.13 9.280 10.01 84,269 +0.79(+8.57%)
May 13, 2011 8.900 9.490 8.850 9.220 33,628 +0.40(+4.54%)
May 12, 2011 8.760 8.900 8.500 8.820 14,080 -0.02(-0.23%)
May 11, 2011 8.600 8.939 8.600 8.840 28,062 +0.34(+4.00%)
May 10, 2011 8.640 8.650 8.310 8.500 5,665 +0.04(+0.47%)
May 09, 2011 8.230 8.660 8.230 8.460 25,773 +0.24(+2.92%)
May 06, 2011 7.990 8.230 7.990 8.220 8,612 +0.22(+2.75%)
May 05, 2011 7.830 8.000 7.810 8.000 4,596 +0.00(+0.00%)
May 04, 2011 8.184 8.184 7.840 8.000 2,100 -0.03(-0.37%)
May 03, 2011 8.000 8.050 7.910 8.030 114,819 +0.03(+0.37%)
May 02, 2011 8.020 8.150 7.870 8.000 17,717 -0.18(-2.20%)
Apr 29, 2011 8.000 8.570 7.980 8.180 133,457 +0.27(+3.41%)
Apr 28, 2011 7.800 7.980 7.800 7.910 8,976 +0.11(+1.41%)
Apr 27, 2011 7.890 7.890 7.800 7.800 7,558 -0.08(-1.02%)
Apr 26, 2011 8.000 8.190 7.880 7.880 24,007 -0.12(-1.50%)
Apr 25, 2011 7.170 8.040 7.120 8.000 130,154 +0.94(+13.31%)
Apr 21, 2011 7.000 7.110 6.800 7.060 36,279 +0.06(+0.86%)
Apr 20, 2011 7.490 7.560 6.800 7.000 48,440 -0.58(-7.65%)
Apr 19, 2011 7.440 7.730 7.400 7.580 13,350 -0.29(-3.68%)
Apr 18, 2011 7.990 7.990 7.660 7.870 4,824 +0.00(+0.00%)
Apr 15, 2011 8.000 8.100 7.800 7.870 25,371 -0.05(-0.63%)
Apr 14, 2011 7.930 8.000 7.910 7.920 53,413 -0.05(-0.63%)
Apr 13, 2011 8.000 8.000 7.850 7.970 21,950 +0.12(+1.53%)
Apr 12, 2011 7.850 7.860 7.850 7.850 6,050 +0.00(+0.00%)
Apr 11, 2011 7.780 7.860 7.780 7.850 1,800 +0.00(+0.00%)
Apr 08, 2011 8.000 8.000 7.700 7.850 17,931 -0.13(-1.63%)
Apr 07, 2011 7.770 7.980 7.770 7.980 20,428 +0.20(+2.62%)
Apr 06, 2011 7.830 7.830 7.610 7.776 11,400 -0.18(-2.31%)
Apr 05, 2011 7.950 7.980 7.950 7.960 3,602 -0.04(-0.50%)
Apr 04, 2011 7.940 8.000 7.900 8.000 1,505 +0.01(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.